| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 432.00 | 450.00 | 426.00 | 430.00 | 43,600 | 0 |
| 28-Dec-2021 | 492.00 | 498.00 | 456.00 | 456.00 | 106,900 | 0 |
| 27-Dec-2021 | 480.00 | 635.00 | 476.00 | 490.00 | 507,500 | 0 |
| 24-Dec-2021 | 510.00 | 550.00 | 510.00 | 510.00 | 30,800 | 0 |
| 23-Dec-2021 | 635.00 | 635.00 | 545.00 | 545.00 | 29,800 | 0 |
| 22-Dec-2021 | 600.00 | 710.00 | 535.00 | 585.00 | 423,400 | 0 |
| 21-Dec-2021 | 458.00 | 575.00 | 458.00 | 575.00 | 336,900 | 0 |
| 20-Dec-2021 | 454.00 | 460.00 | 454.00 | 460.00 | 300 | 0 |
| 17-Dec-2021 | 452.00 | 460.00 | 452.00 | 460.00 | 25,700 | 0 |
| 16-Dec-2021 | 444.00 | 460.00 | 444.00 | 454.00 | 26,900 | 0 |
| 15-Dec-2021 | 460.00 | 460.00 | 446.00 | 460.00 | 1,600 | 0 |
| 14-Dec-2021 | 458.00 | 500.00 | 444.00 | 444.00 | 27,900 | 0 |
| 13-Dec-2021 | 434.00 | 458.00 | 434.00 | 458.00 | 600 | 0 |
| 10-Dec-2021 | 460.00 | 466.00 | 450.00 | 458.00 | 2,000 | 0 |
| 09-Dec-2021 | 430.00 | 460.00 | 430.00 | 442.00 | 1,200 | 0 |
| 08-Dec-2021 | 422.00 | 430.00 | 420.00 | 430.00 | 5,400 | 0 |
| 07-Dec-2021 | 426.00 | 442.00 | 424.00 | 442.00 | 12,300 | 0 |
| 06-Dec-2021 | 440.00 | 480.00 | 424.00 | 426.00 | 3,700 | 0 |
| 03-Dec-2021 | 464.00 | 464.00 | 436.00 | 440.00 | 7,900 | 0 |
| 02-Dec-2021 | 442.00 | 468.00 | 440.00 | 466.00 | 5,700 | 0 |
| 01-Dec-2021 | 570.00 | 570.00 | 442.00 | 442.00 | 13,900 | 0 |
| 30-Nov-2021 | 472.00 | 484.00 | 458.00 | 458.00 | 4,000 | 0 |
| 29-Nov-2021 | 488.00 | 488.00 | 472.00 | 472.00 | 6,000 | 0 |
| 26-Nov-2021 | 476.00 | 480.00 | 474.00 | 474.00 | 500 | 0 |
| 25-Nov-2021 | 464.00 | 478.00 | 464.00 | 468.00 | 5,100 | 0 |
| 24-Nov-2021 | 482.00 | 482.00 | 452.00 | 464.00 | 4,200 | 0 |
| 23-Nov-2021 | 466.00 | 490.00 | 460.00 | 486.00 | 75,000 | 0 |
| 22-Nov-2021 | 478.00 | 490.00 | 460.00 | 478.00 | 8,500 | 0 |
| 19-Nov-2021 | 456.00 | 486.00 | 456.00 | 480.00 | 16,500 | 0 |
| 18-Nov-2021 | 422.00 | 500.00 | 422.00 | 460.00 | 97,500 | 0 |
| 17-Nov-2021 | 452.00 | 452.00 | 422.00 | 422.00 | 41,800 | 0 |
| 16-Nov-2021 | 480.00 | 482.00 | 450.00 | 452.00 | 35,400 | 0 |
| 15-Nov-2021 | 490.00 | 490.00 | 480.00 | 482.00 | 4,800 | 0 |
| 12-Nov-2021 | 480.00 | 496.00 | 478.00 | 490.00 | 40,400 | 0 |
| 11-Nov-2021 | 505.00 | 565.00 | 470.00 | 510.00 | 114,600 | 0 |
| 10-Nov-2021 | 490.00 | 510.00 | 480.00 | 505.00 | 25,400 | 0 |
| 09-Nov-2021 | 484.00 | 510.00 | 480.00 | 490.00 | 136,300 | 0 |
| 08-Nov-2021 | 550.00 | 550.00 | 510.00 | 515.00 | 33,900 | 0 |
| 05-Nov-2021 | 555.00 | 555.00 | 520.00 | 545.00 | 44,700 | 0 |
| 04-Nov-2021 | 620.00 | 710.00 | 555.00 | 555.00 | 814,000 | 0 |
| 03-Nov-2021 | 480.00 | 595.00 | 480.00 | 595.00 | 604,400 | 0 |
| 02-Nov-2021 | 500.00 | 545.00 | 478.00 | 478.00 | 44,100 | 0 |
| 01-Nov-2021 | 500.00 | 610.00 | 472.00 | 505.00 | 265,100 | 0 |
| 29-Oct-2021 | 440.00 | 530.00 | 404.00 | 500.00 | 487,900 | 0 |
| 28-Oct-2021 | 350.00 | 434.00 | 328.00 | 434.00 | 388,600 | 0 |
| 27-Oct-2021 | 364.00 | 384.00 | 348.00 | 348.00 | 22,500 | 0 |
| 26-Oct-2021 | 386.00 | 386.00 | 362.00 | 364.00 | 11,200 | 0 |
| 25-Oct-2021 | 378.00 | 392.00 | 378.00 | 388.00 | 43,200 | 0 |
| 22-Oct-2021 | 410.00 | 410.00 | 378.00 | 380.00 | 91,100 | 0 |
| 21-Oct-2021 | 418.00 | 505.00 | 406.00 | 406.00 | 992,500 | 0 |
| 19-Oct-2021 | 346.00 | 406.00 | 344.00 | 406.00 | 419,500 | 0 |
| 18-Oct-2021 | 286.00 | 326.00 | 284.00 | 326.00 | 260,000 | 0 |
| 15-Oct-2021 | 278.00 | 278.00 | 262.00 | 262.00 | 1,100 | 0 |
| 14-Oct-2021 | 280.00 | 280.00 | 264.00 | 280.00 | 4,900 | 0 |
| 13-Oct-2021 | 266.00 | 284.00 | 266.00 | 280.00 | 1,000 | 0 |
| 12-Oct-2021 | 268.00 | 280.00 | 266.00 | 266.00 | 600 | 0 |
| 11-Oct-2021 | 272.00 | 272.00 | 268.00 | 268.00 | 2,500 | 0 |
| 08-Oct-2021 | 266.00 | 274.00 | 266.00 | 272.00 | 4,400 | 0 |
| 07-Oct-2021 | 278.00 | 280.00 | 264.00 | 276.00 | 6,400 | 0 |
| 06-Oct-2021 | 282.00 | 300.00 | 256.00 | 260.00 | 32,800 | 0 |
| 05-Oct-2021 | 274.00 | 274.00 | 274.00 | 274.00 | 100 | 0 |
| 04-Oct-2021 | 288.00 | 300.00 | 270.00 | 274.00 | 6,100 | 0 |
| 01-Oct-2021 | 280.00 | 298.00 | 280.00 | 288.00 | 1,500 | 0 |
| 30-Sep-2021 | 280.00 | 282.00 | 280.00 | 280.00 | 2,000 | 0 |
| 29-Sep-2021 | 280.00 | 280.00 | 280.00 | 280.00 | 4,700 | 0 |
| 28-Sep-2021 | 280.00 | 280.00 | 280.00 | 280.00 | 10,600 | 0 |
| 27-Sep-2021 | 276.00 | 276.00 | 274.00 | 274.00 | 6,000 | 0 |
| 24-Sep-2021 | 276.00 | 276.00 | 274.00 | 274.00 | 900 | 0 |
| 23-Sep-2021 | 270.00 | 278.00 | 268.00 | 274.00 | 5,400 | 0 |
| 22-Sep-2021 | 280.00 | 280.00 | 262.00 | 268.00 | 43,700 | 0 |
| 21-Sep-2021 | 298.00 | 318.00 | 280.00 | 280.00 | 16,100 | 0 |
| 20-Sep-2021 | 296.00 | 300.00 | 276.00 | 300.00 | 24,400 | 0 |
| 17-Sep-2021 | 294.00 | 296.00 | 290.00 | 296.00 | 400 | 0 |
| 16-Sep-2021 | 288.00 | 292.00 | 280.00 | 290.00 | 8,000 | 0 |
| 15-Sep-2021 | 270.00 | 288.00 | 266.00 | 286.00 | 33,800 | 0 |
| 14-Sep-2021 | 282.00 | 288.00 | 282.00 | 282.00 | 3,300 | 0 |
| 13-Sep-2021 | 282.00 | 282.00 | 282.00 | 282.00 | 100 | 0 |
| 10-Sep-2021 | 288.00 | 288.00 | 280.00 | 284.00 | 900 | 0 |
| 09-Sep-2021 | 280.00 | 286.00 | 280.00 | 284.00 | 8,400 | 0 |
| 08-Sep-2021 | 270.00 | 286.00 | 270.00 | 280.00 | 9,900 | 0 |
| 07-Sep-2021 | 274.00 | 274.00 | 262.00 | 270.00 | 8,800 | 0 |
| 06-Sep-2021 | 294.00 | 294.00 | 278.00 | 280.00 | 1,000 | 0 |
| 03-Sep-2021 | 282.00 | 286.00 | 282.00 | 286.00 | 400 | 0 |
| 02-Sep-2021 | 280.00 | 298.00 | 278.00 | 298.00 | 4,100 | 0 |
| 01-Sep-2021 | 298.00 | 298.00 | 298.00 | 298.00 | 5,100 | 0 |
| 31-Aug-2021 | 282.00 | 300.00 | 282.00 | 300.00 | 900 | 0 |
| 30-Aug-2021 | 282.00 | 300.00 | 282.00 | 300.00 | 300 | 0 |
| 27-Aug-2021 | 280.00 | 300.00 | 280.00 | 300.00 | 2,700 | 0 |
| 26-Aug-2021 | 288.00 | 304.00 | 288.00 | 300.00 | 3,800 | 0 |
| 25-Aug-2021 | 286.00 | 306.00 | 286.00 | 300.00 | 3,200 | 0 |
| 24-Aug-2021 | 306.00 | 306.00 | 266.00 | 304.00 | 23,900 | 0 |
| 23-Aug-2021 | 260.00 | 310.00 | 254.00 | 282.00 | 44,900 | 0 |
| 20-Aug-2021 | 270.00 | 270.00 | 252.00 | 254.00 | 3,600 | 0 |
| 19-Aug-2021 | 272.00 | 276.00 | 264.00 | 270.00 | 3,900 | 0 |
| 18-Aug-2021 | 272.00 | 284.00 | 272.00 | 282.00 | 1,200 | 0 |
| 16-Aug-2021 | 276.00 | 290.00 | 272.00 | 290.00 | 9,500 | 0 |
| 13-Aug-2021 | 280.00 | 292.00 | 272.00 | 292.00 | 16,000 | 0 |
| 12-Aug-2021 | 296.00 | 298.00 | 290.00 | 290.00 | 8,800 | 0 |
| 10-Aug-2021 | 274.00 | 300.00 | 274.00 | 294.00 | 13,700 | 0 |
| 09-Aug-2021 | 286.00 | 286.00 | 274.00 | 274.00 | 5,100 | 0 |